AEON Co (Malaysia) Bhd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-29	1.260	1.270	1.230	1.260	1.209	4,032,400
2026-01-28	1.280	1.280	1.240	1.250	1.200	3,374,900
2026-01-27	1.250	1.280	1.230	1.270	1.219	6,690,700
2026-01-26	1.230	1.270	1.220	1.250	1.200	10,470,600
2026-01-23	1.200	1.240	1.190	1.220	1.171	6,559,000
2026-01-22	1.220	1.240	1.180	1.200	1.152	6,930,200
2026-01-21	1.150	1.230	1.140	1.220	1.171	10,527,300
2026-01-20	1.130	1.160	1.110	1.160	1.113	5,878,800
2026-01-19	1.090	1.140	1.080	1.130	1.085	9,221,200
2026-01-16	1.100	1.110	1.090	1.090	1.046	4,654,500
2026-01-15	1.110	1.120	1.090	1.100	1.056	5,292,200
2026-01-14	1.090	1.120	1.080	1.110	1.065	3,827,800
2026-01-13	1.120	1.120	1.090	1.090	1.046	3,421,300
2026-01-12	1.140	1.140	1.090	1.110	1.065	7,983,800
2026-01-09	1.090	1.130	1.090	1.130	1.085	6,100,200
2026-01-08	1.080	1.100	1.070	1.080	1.037	1,940,000
2026-01-07	1.090	1.090	1.070	1.080	1.037	1,777,000
2026-01-06	1.070	1.090	1.070	1.090	1.046	1,304,800
2026-01-05	1.080	1.090	1.060	1.070	1.027	3,411,600
2026-01-02	1.080	1.090	1.060	1.080	1.037	2,373,800
2025-12-31	1.100	1.110	1.080	1.080	1.037	1,808,600
2025-12-30	1.070	1.110	1.060	1.090	1.046	3,065,400
2025-12-29	1.070	1.080	1.060	1.070	1.027	1,287,500
2025-12-26	1.080	1.080	1.060	1.070	1.027	1,803,000
2025-12-24	1.110	1.110	1.080	1.090	1.046	2,024,100
2025-12-23	1.110	1.110	1.090	1.100	1.056	2,380,300
2025-12-22	1.080	1.120	1.070	1.110	1.065	3,709,300
2025-12-19	1.070	1.100	1.070	1.070	1.027	4,314,500
2025-12-18	1.060	1.070	1.050	1.070	1.027	660,600
2025-12-17	1.070	1.080	1.050	1.070	1.027	2,512,600
2025-12-16	1.080	1.080	1.060	1.070	1.027	2,568,300
2025-12-15	1.070	1.090	1.060	1.080	1.037	2,475,000
2025-12-12	1.050	1.090	1.040	1.070	1.027	5,190,200
2025-12-11	1.020	1.050	1.020	1.040	0.998	1,981,100
2025-12-10	1.040	1.040	1.010	1.020	0.979	2,673,300
2025-12-09	1.040	1.050	1.020	1.030	0.989	3,249,500
2025-12-08	1.040	1.050	1.010	1.040	0.998	7,341,800
2025-12-05	1.040	1.050	1.030	1.040	0.998	5,640,200
2025-12-04	1.030	1.060	1.030	1.040	0.998	8,024,600
2025-12-03	1.050	1.070	1.020	1.030	0.989	8,823,000
2025-12-02	1.050	1.060	1.020	1.060	1.017	6,022,200
2025-12-01	1.070	1.070	1.050	1.050	1.008	4,728,700
2025-11-28	1.070	1.080	1.060	1.070	1.027	2,081,200
2025-11-27	1.090	1.100	1.060	1.070	1.027	4,782,100
2025-11-26	1.090	1.110	1.070	1.090	1.046	3,130,800
2025-11-25	1.110	1.120	1.090	1.090	1.046	3,112,300
2025-11-24	1.110	1.130	1.090	1.110	1.065	3,619,300
2025-11-21	1.150	1.160	1.100	1.110	1.065	5,524,100
2025-11-20	1.180	1.180	1.130	1.150	1.104	7,361,700
2025-11-19	1.200	1.200	1.180	1.190	1.142	1,648,300
2025-11-18	1.200	1.210	1.180	1.190	1.142	2,085,900
2025-11-17	1.200	1.220	1.190	1.210	1.161	1,023,700
2025-11-14	1.210	1.210	1.190	1.190	1.142	3,138,700
2025-11-13	1.230	1.240	1.210	1.220	1.171	909,000
2025-11-12	1.220	1.240	1.220	1.230	1.181	907,700
2025-11-11	1.220	1.230	1.210	1.210	1.161	694,600
2025-11-10	1.210	1.230	1.210	1.210	1.161	669,100
2025-11-07	1.220	1.240	1.200	1.210	1.161	1,979,000
2025-11-06	1.230	1.230	1.210	1.220	1.171	1,998,500
2025-11-05	1.250	1.250	1.220	1.220	1.171	1,929,800

← NewerPage 4 of 21 · 1,229 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-05-29	0.0450 MYR
2025-06-04	0.0450 MYR
2024-06-05	0.0400 MYR
2023-05-30	0.0400 MYR
2022-05-30	0.0300 MYR
2021-07-14	0.0150 MYR
2020-07-15	0.0400 MYR
2019-06-13	0.0400 MYR

Open, high, low and close are as traded (MYR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.